The highest closing price for VerifyMe (VRME) last month was $8.98, on September 30. It was up 1,666% for the month.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2026 | $8.13 | $9.24 | $7.71 | $8.98 | 100,717 |
September 29 2026 | $6.96 | $7.84 | $6.12 | $6.78 | 113,100 |
September 28 2026 | $0.63 | $0.72 | $0.63 | $0.70 | 142,000 |
September 25 2026 | $0.66 | $0.69 | $0.57 | $0.68 | 439,550 |
September 24 2026 | $0.92 | $0.96 | $0.78 | $0.83 | 1,279,240 |
September 23 2026 | $0.72 | $0.84 | $0.69 | $0.81 | 1,073,090 |
September 22 2026 | $0.79 | $0.83 | $0.64 | $0.74 | 836,610 |
September 21 2026 | $0.67 | $1.38 | $0.66 | $0.98 | 9,980,790 |
September 18 2026 | $0.61 | $0.61 | $0.47 | $0.56 | 838,170 |
September 17 2026 | $0.47 | $0.57 | $0.47 | $0.54 | 1,401,340 |
September 16 2026 | $0.47 | $0.49 | $0.47 | $0.48 | 6,970 |
September 15 2026 | $0.46 | $0.47 | $0.46 | $0.46 | 2,340 |
September 14 2026 | $0.45 | $0.47 | $0.44 | $0.45 | 27,993 |
September 11 2026 | $0.51 | $0.51 | $0.51 | $0.51 | — |
September 10 2026 | $0.51 | $0.51 | $0.51 | $0.51 | — |
September 09 2026 | $0.51 | $0.51 | $0.51 | $0.51 | — |
September 08 2026 | $0.51 | $0.51 | $0.51 | $0.51 | — |
September 04 2026 | $0.51 | $0.51 | $0.51 | $0.51 | — |
September 03 2026 | $0.51 | $0.51 | $0.51 | $0.51 | — |
September 02 2026 | $0.51 | $0.51 | $0.51 | $0.51 | — |
September 01 2026 | $0.51 | $0.51 | $0.51 | $0.51 | — |
Daily pricing data for VerifyMe dates back to 12/5/2000, and may be incomplete.